iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240628C00018000 | 2024-02-22 10:40AM EDT | 18.00 | 6.36 | 3.90 | 8.10 | 0.00 | - | 5 | 0 | 0.00% |
| FXI240628C00020000 | 2024-04-23 9:58AM EDT | 20.00 | 4.70 | 6.25 | 8.70 | 0.00 | - | 1 | 80 | 79.79% |
| FXI240628C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 5.10 | 3.80 | 7.25 | 0.00 | - | 1 | 24 | 97.75% |
| FXI240628C00022000 | 2024-04-30 10:20AM EDT | 22.00 | 4.00 | 4.25 | 5.00 | 0.00 | - | 2 | 142 | 41.80% |
| FXI240628C00022500 | 2024-04-23 9:30AM EDT | 22.50 | 2.51 | 2.65 | 6.05 | 0.00 | - | 10 | 36 | 90.43% |
| FXI240628C00023000 | 2024-04-26 9:43AM EDT | 23.00 | 3.30 | 3.75 | 4.50 | 0.00 | - | 12 | 2,002 | 53.42% |
| FXI240628C00023500 | 2024-04-19 11:25AM EDT | 23.50 | 1.40 | 1.70 | 5.35 | 0.00 | - | 10 | 89 | 87.60% |
| FXI240628C00024000 | 2024-05-02 10:37AM EDT | 24.00 | 3.00 | 3.05 | 3.85 | +0.86 | +40.19% | 2 | 5,308 | 54.59% |
| FXI240628C00024500 | 2024-05-02 10:54AM EDT | 24.50 | 2.65 | 2.40 | 4.25 | +0.69 | +35.20% | 2 | 198 | 73.49% |
| FXI240628C00025000 | 2024-05-02 10:28AM EDT | 25.00 | 2.15 | 1.63 | 3.05 | +0.93 | +76.23% | 30 | 377 | 49.90% |
| FXI240628C00025500 | 2024-04-30 11:06AM EDT | 25.50 | 1.25 | 1.71 | 3.45 | 0.00 | - | 2 | 520 | 66.94% |
| FXI240628C00026000 | 2024-05-02 10:41AM EDT | 26.00 | 1.53 | 1.58 | 1.75 | +0.33 | +27.50% | 12 | 12,627 | 31.84% |
| FXI240628C00026500 | 2024-05-02 10:04AM EDT | 26.50 | 1.13 | 1.30 | 1.35 | +0.31 | +37.80% | 74 | 152 | 28.66% |
| FXI240628C00027000 | 2024-05-02 9:37AM EDT | 27.00 | 0.94 | 1.05 | 1.10 | +0.41 | +77.36% | 26 | 714 | 28.42% |
| FXI240628C00027500 | 2024-05-02 10:46AM EDT | 27.50 | 0.82 | 0.84 | 0.89 | +0.32 | +64.00% | 17 | 326 | 28.37% |
| FXI240628C00028000 | 2024-04-26 11:09AM EDT | 28.00 | 0.40 | 0.65 | 0.72 | 0.00 | - | 4 | 3,326 | 28.52% |
| FXI240628C00028500 | 2024-05-02 10:05AM EDT | 28.50 | 0.46 | 0.51 | 0.58 | +0.12 | +35.29% | 1 | 114 | 28.76% |
| FXI240628C00029000 | 2024-05-02 10:18AM EDT | 29.00 | 0.37 | 0.40 | 0.84 | +0.14 | +60.87% | 43 | 388 | 39.16% |
| FXI240628C00029500 | 2024-05-02 10:13AM EDT | 29.50 | 0.27 | 0.31 | 0.36 | +0.12 | +80.00% | 1 | 18 | 28.96% |
| FXI240628C00030000 | 2024-05-02 10:46AM EDT | 30.00 | 0.24 | 0.24 | 0.28 | +0.08 | +50.00% | 30 | 706 | 29.00% |
| FXI240628C00030500 | 2024-04-09 3:11PM EDT | 30.50 | 0.14 | 0.17 | 0.23 | 0.00 | - | 1 | 2 | 29.69% |
| FXI240628C00031000 | 2023-11-24 10:30AM EDT | 31.00 | 0.71 | 0.06 | 0.36 | 0.00 | - | 2 | 5 | 37.16% |
| FXI240628C00032000 | 2024-05-02 10:55AM EDT | 32.00 | 0.12 | 0.08 | 0.12 | +0.04 | +50.00% | 10,715 | 27 | 31.06% |
| FXI240628C00032500 | 2023-09-08 12:57PM EDT | 32.50 | 0.98 | 0.61 | 0.76 | 0.00 | - | 3 | 3 | 55.66% |
| FXI240628C00033000 | 2024-04-08 9:30AM EDT | 33.00 | 0.04 | 0.00 | 0.71 | 0.00 | - | 20 | 30 | 58.98% |
| FXI240628C00034000 | 2023-09-05 9:30AM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FXI240628C00034500 | 2024-01-19 1:20PM EDT | 34.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 58.69% |
| FXI240628C00035000 | 2024-04-23 1:53PM EDT | 35.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 13 | 42.19% |
| FXI240628C00036000 | 2023-11-29 12:31PM EDT | 36.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 8 | 12 | 52.34% |
| FXI240628C00037000 | 2024-03-18 3:55PM EDT | 37.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 57.23% |
| FXI240628C00038000 | 2024-04-15 3:31PM EDT | 38.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 40 | 159 | 45.70% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240628P00018000 | 2024-02-29 4:20PM EDT | 18.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 5 | 81.25% |
| FXI240628P00019000 | 2024-03-22 11:12AM EDT | 19.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 64.84% |
| FXI240628P00020000 | 2024-04-19 10:12AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 122 | 12.50% |
| FXI240628P00021000 | 2024-04-15 10:39AM EDT | 21.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 3 | 75 | 57.32% |
| FXI240628P00022000 | 2024-04-30 1:59PM EDT | 22.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 1,174 | 53.52% |
| FXI240628P00022500 | 2024-04-15 9:51AM EDT | 22.50 | 0.48 | 0.05 | 0.08 | 0.00 | - | 20 | 29 | 28.71% |
| FXI240628P00023000 | 2024-04-30 12:42PM EDT | 23.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | 2 | 47 | 27.93% |
| FXI240628P00023500 | 2024-05-01 3:17PM EDT | 23.50 | 0.24 | 0.12 | 0.15 | 0.00 | - | 3 | 746 | 27.05% |
| FXI240628P00024000 | 2024-05-01 11:36AM EDT | 24.00 | 0.36 | 0.18 | 0.21 | 0.00 | - | 2 | 934 | 26.51% |
| FXI240628P00024500 | 2024-05-02 10:11AM EDT | 24.50 | 0.32 | 0.26 | 0.30 | -0.23 | -41.82% | 2 | 181 | 26.37% |
| FXI240628P00025000 | 2024-05-02 10:33AM EDT | 25.00 | 0.41 | 0.37 | 0.41 | -0.18 | -30.51% | 5 | 56 | 25.98% |
| FXI240628P00025500 | 2024-04-30 11:24AM EDT | 25.50 | 0.90 | 0.50 | 0.55 | 0.00 | - | 3 | 125 | 25.64% |
| FXI240628P00026000 | 2024-05-01 10:47AM EDT | 26.00 | 1.10 | 0.68 | 0.72 | 0.00 | - | 2 | 22 | 25.24% |
| FXI240628P00026500 | 2024-01-19 11:01AM EDT | 26.50 | 5.25 | 3.50 | 5.35 | 0.00 | - | 2 | 34 | 108.40% |
| FXI240628P00027000 | 2024-01-25 11:32AM EDT | 27.00 | 4.45 | 1.36 | 4.15 | 0.00 | - | 1 | 8 | 61.79% |
| FXI240628P00028000 | 2023-12-21 12:05PM EDT | 28.00 | 4.60 | 4.20 | 8.45 | 0.00 | - | 50 | 0 | 132.08% |
| FXI240628P00028500 | 2023-08-16 11:08AM EDT | 28.50 | 3.46 | 3.00 | 3.20 | 0.00 | - | - | 2 | 50.73% |
| FXI240628P00029000 | 2023-09-26 2:45PM EDT | 29.00 | 3.89 | 4.25 | 4.70 | 0.00 | - | 2 | 2 | 73.24% |
| FXI240628P00030000 | 2023-12-01 3:41PM EDT | 30.00 | 5.75 | 5.30 | 7.50 | 0.00 | - | 20 | 0 | 102.78% |
| FXI240628P00032000 | 2023-08-21 3:52PM EDT | 32.00 | 6.35 | 5.45 | 6.00 | 0.00 | - | 1 | 1 | 55.47% |
© 2024 Yahoo. All rights reserved.